Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2011-04-21 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2013
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2013-12-31 | $23.52 | $23.52 | 524,200 | — | — |
| 2013-12-30 | $23.09 | $23.09 | 393,000 | — | — |
| 2013-12-27 | $22.65 | $22.65 | 404,000 | — | — |
| 2013-12-26 | $22.82 | $22.82 | 311,600 | — | — |
| 2013-12-24 | $23.22 | $23.22 | 284,700 | — | — |
| 2013-12-23 | $22.11 | $22.11 | 277,100 | — | — |
| 2013-12-20 | $22.40 | $22.40 | 871,700 | — | — |
| 2013-12-19 | $21.44 | $21.44 | 839,300 | — | — |
| 2013-12-18 | $21.85 | $21.85 | 2,123,200 | — | — |
| 2013-12-17 | $20.48 | $20.48 | 794,900 | — | — |
| 2013-12-16 | $19.70 | $19.70 | 299,200 | — | — |
| 2013-12-13 | $19.84 | $19.84 | 177,400 | — | — |
| 2013-12-12 | $19.54 | $19.54 | 200,100 | — | — |
| 2013-12-11 | $19.03 | $19.03 | 515,000 | — | — |
| 2013-12-10 | $19.99 | $19.99 | 395,000 | — | — |
| 2013-12-09 | $19.44 | $19.44 | 325,500 | — | — |
| 2013-12-06 | $19.50 | $19.50 | 451,700 | — | — |
| 2013-12-05 | $19.72 | $19.72 | 464,500 | — | — |
| 2013-12-04 | $19.77 | $19.77 | 593,200 | — | — |
| 2013-12-03 | $19.14 | $19.14 | 417,300 | — | — |
| 2013-12-02 | $18.40 | $18.40 | 662,400 | — | — |
| 2013-11-29 | $17.85 | $17.85 | 477,000 | — | — |
| 2013-11-27 | $17.63 | $17.63 | 704,100 | — | — |
| 2013-11-26 | $16.78 | $16.78 | 3,193,000 | — | — |
| 2013-11-25 | $18.40 | $18.40 | 731,400 | — | — |
| 2013-11-22 | $18.90 | $18.90 | 586,500 | — | — |
| 2013-11-21 | $18.98 | $18.98 | 410,800 | — | — |
| 2013-11-20 | $19.07 | $19.07 | 311,400 | — | — |
| 2013-11-19 | $19.80 | $19.80 | 752,200 | — | — |
| 2013-11-18 | $20.60 | $20.60 | 629,800 | — | — |
| 2013-11-15 | $20.54 | $20.54 | 1,452,700 | — | — |
| 2013-11-14 | $19.23 | $19.23 | 586,100 | — | — |
| 2013-11-13 | $18.55 | $18.55 | 175,400 | — | — |
| 2013-11-12 | $18.34 | $18.34 | 471,200 | — | — |
| 2013-11-11 | $18.24 | $18.24 | 1,418,000 | — | — |
| 2013-11-08 | $18.36 | $18.36 | 219,900 | — | — |
| 2013-11-07 | $17.81 | $17.81 | 503,600 | — | — |
| 2013-11-06 | $18.56 | $18.56 | 1,159,000 | — | — |
| 2013-11-05 | $18.09 | $18.09 | 619,400 | — | — |
| 2013-11-04 | $18.42 | $18.42 | 350,700 | — | — |
| 2013-11-01 | $17.53 | $17.53 | 584,800 | — | — |
| 2013-10-31 | $18.00 | $18.00 | 183,100 | — | — |
| 2013-10-30 | $18.24 | $18.24 | 649,600 | — | — |
| 2013-10-29 | $18.02 | $18.02 | 789,600 | — | — |
| 2013-10-28 | $17.35 | $17.35 | 1,195,100 | — | — |
| 2013-10-25 | $17.00 | $17.00 | 1,044,100 | — | — |
| 2013-10-24 | $18.39 | $18.39 | 789,400 | — | — |
| 2013-10-23 | $18.66 | $18.66 | 753,600 | — | — |
| 2013-10-22 | $19.89 | $19.89 | 811,200 | — | — |
| 2013-10-21 | $20.55 | $20.55 | 585,700 | — | — |
| 2013-10-18 | $20.33 | $20.33 | 1,310,500 | — | — |
| 2013-10-17 | $19.41 | $19.41 | 390,800 | — | — |
| 2013-10-16 | $18.92 | $18.92 | 587,900 | — | — |
| 2013-10-15 | $18.47 | $18.47 | 272,800 | — | — |
| 2013-10-14 | $18.69 | $18.69 | 306,800 | — | — |
| 2013-10-11 | $18.28 | $18.28 | 468,300 | — | — |
| 2013-10-10 | $18.04 | $18.04 | 1,006,000 | — | — |
| 2013-10-09 | $16.57 | $16.57 | 475,300 | — | — |
| 2013-10-08 | $16.12 | $16.12 | 497,100 | — | — |
| 2013-10-07 | $17.33 | $17.33 | 372,000 | — | — |
| 2013-10-04 | $17.83 | $17.83 | 407,500 | — | — |
| 2013-10-03 | $17.01 | $17.01 | 630,700 | — | — |
| 2013-10-02 | $17.14 | $17.14 | 732,500 | — | — |
| 2013-10-01 | $16.69 | $16.69 | 475,800 | — | — |
| 2013-09-30 | $16.49 | $16.49 | 430,400 | — | — |
| 2013-09-27 | $16.16 | $16.16 | 223,700 | — | — |
| 2013-09-26 | $16.28 | $16.28 | 228,500 | — | — |
| 2013-09-25 | $16.20 | $16.20 | 245,700 | — | — |
| 2013-09-24 | $15.87 | $15.87 | 366,500 | — | — |
| 2013-09-23 | $15.64 | $15.64 | 140,400 | — | — |
| 2013-09-20 | $15.88 | $15.88 | 504,100 | — | — |
| 2013-09-19 | $15.64 | $15.64 | 238,800 | — | — |
| 2013-09-18 | $15.32 | $15.32 | 294,500 | — | — |
| 2013-09-17 | $15.18 | $15.18 | 356,600 | — | — |
| 2013-09-16 | $15.60 | $15.60 | 470,300 | — | — |
| 2013-09-13 | $15.80 | $15.80 | 322,100 | — | — |
| 2013-09-12 | $15.32 | $15.32 | 253,400 | — | — |
| 2013-09-11 | $15.72 | $15.72 | 416,800 | — | — |
| 2013-09-10 | $15.97 | $15.97 | 449,500 | — | — |
| 2013-09-09 | $15.84 | $15.84 | 690,000 | — | — |
| 2013-09-06 | $14.98 | $14.98 | 408,300 | — | — |
| 2013-09-05 | $14.82 | $14.82 | 622,100 | — | — |
| 2013-09-04 | $13.83 | $13.83 | 152,400 | — | — |
| 2013-09-03 | $13.96 | $13.96 | 334,000 | — | — |
| 2013-08-30 | $13.55 | $13.55 | 233,600 | — | — |
| 2013-08-29 | $13.70 | $13.70 | 269,800 | — | — |
| 2013-08-28 | $13.13 | $13.13 | 149,000 | — | — |
| 2013-08-27 | $13.17 | $13.17 | 349,400 | — | — |
| 2013-08-26 | $13.03 | $13.03 | 274,000 | — | — |
| 2013-08-23 | $13.18 | $13.18 | 422,000 | — | — |
| 2013-08-22 | $12.74 | $12.74 | 507,000 | — | — |
| 2013-08-21 | $13.00 | $13.00 | 1,376,000 | — | — |
| 2013-08-20 | $13.99 | $13.99 | 534,600 | — | — |
| 2013-08-19 | $14.11 | $14.11 | 286,800 | — | — |
| 2013-08-16 | $13.67 | $13.67 | 126,800 | — | — |
| 2013-08-15 | $13.69 | $13.69 | 462,500 | — | — |
| 2013-08-14 | $14.06 | $14.06 | 569,200 | — | — |
| 2013-08-13 | $13.61 | $13.61 | 215,800 | — | — |
| 2013-08-12 | $13.70 | $13.70 | 146,200 | — | — |
| 2013-08-09 | $13.78 | $13.78 | 138,800 | — | — |
| 2013-08-08 | $13.69 | $13.69 | 115,600 | — | — |
| 2013-08-07 | $13.68 | $13.68 | 172,200 | — | — |
| 2013-08-06 | $13.81 | $13.81 | 408,200 | — | — |
| 2013-08-05 | $14.37 | $14.37 | 468,000 | — | — |
| 2013-08-02 | $14.42 | $14.42 | 1,293,600 | — | — |
| 2013-08-01 | $13.21 | $13.21 | 1,145,500 | — | — |
| 2013-07-31 | $12.84 | $12.84 | 67,800 | — | — |
| 2013-07-30 | $12.78 | $12.78 | 120,200 | — | — |
| 2013-07-29 | $12.83 | $12.83 | 217,800 | — | — |
| 2013-07-26 | $12.91 | $12.91 | 105,500 | — | — |
| 2013-07-25 | $12.99 | $12.99 | 211,800 | — | — |
| 2013-07-24 | $12.50 | $12.50 | 996,900 | — | — |
| 2013-07-23 | $13.06 | $13.06 | 140,100 | — | — |
| 2013-07-22 | $12.89 | $12.89 | 278,600 | — | — |
| 2013-07-19 | $13.05 | $13.05 | 188,800 | — | — |
| 2013-07-18 | $13.09 | $13.09 | 348,300 | — | — |
| 2013-07-17 | $13.17 | $13.17 | 466,700 | — | — |
| 2013-07-16 | $12.48 | $12.48 | 686,700 | — | — |
| 2013-07-15 | $12.98 | $12.98 | 1,299,000 | — | — |
| 2013-07-12 | $12.84 | $12.84 | 1,102,500 | — | — |
| 2013-07-11 | $11.86 | $11.86 | 411,800 | — | — |
| 2013-07-10 | $11.65 | $11.65 | 297,500 | — | — |
| 2013-07-09 | $11.46 | $11.46 | 475,200 | — | — |
| 2013-07-08 | $11.73 | $11.73 | 512,400 | — | — |
| 2013-07-05 | $11.74 | $11.74 | 348,800 | — | — |
| 2013-07-03 | $11.73 | $11.73 | 136,500 | — | — |
| 2013-07-02 | $11.93 | $11.93 | 675,400 | — | — |
| 2013-07-01 | $11.57 | $11.57 | 248,100 | — | — |
| 2013-06-28 | $11.33 | $11.33 | 203,000 | — | — |
| 2013-06-27 | $11.45 | $11.45 | 280,500 | — | — |
| 2013-06-26 | $11.17 | $11.17 | 333,600 | — | — |
| 2013-06-25 | $11.27 | $11.27 | 297,700 | — | — |
| 2013-06-24 | $10.85 | $10.85 | 644,200 | — | — |
| 2013-06-21 | $11.31 | $11.31 | 396,400 | — | — |
| 2013-06-20 | $11.39 | $11.39 | 457,500 | — | — |
| 2013-06-19 | $11.80 | $11.80 | 259,300 | — | — |
| 2013-06-18 | $12.01 | $12.01 | 362,000 | — | — |
| 2013-06-17 | $11.95 | $11.95 | 647,200 | — | — |
| 2013-06-14 | $11.18 | $11.18 | 658,300 | — | — |
| 2013-06-13 | $11.35 | $11.35 | 559,900 | — | — |
| 2013-06-12 | $10.99 | $10.99 | 281,600 | — | — |
| 2013-06-11 | $10.95 | $10.95 | 316,700 | — | — |
| 2013-06-10 | $10.89 | $10.89 | 621,800 | — | — |
| 2013-06-07 | $10.87 | $10.87 | 636,400 | — | — |
| 2013-06-06 | $9.81 | $9.81 | 210,000 | — | — |
| 2013-06-05 | $9.70 | $9.70 | 508,300 | — | — |
| 2013-06-04 | $9.60 | $9.60 | 721,700 | — | — |
| 2013-06-03 | $9.36 | $9.36 | 202,400 | — | — |
| 2013-05-31 | $9.14 | $9.14 | 183,000 | — | — |
| 2013-05-30 | $9.36 | $9.36 | 55,600 | — | — |
| 2013-05-29 | $9.43 | $9.43 | 119,900 | — | — |
| 2013-05-28 | $9.53 | $9.53 | 246,500 | — | — |
| 2013-05-24 | $9.31 | $9.31 | 193,700 | — | — |
| 2013-05-23 | $9.54 | $9.54 | 314,500 | — | — |
| 2013-05-22 | $9.30 | $9.30 | 328,700 | — | — |
| 2013-05-21 | $9.60 | $9.60 | 512,900 | — | — |
| 2013-05-20 | $9.61 | $9.61 | 665,200 | — | — |
| 2013-05-17 | $9.31 | $9.31 | 576,800 | — | — |
| 2013-05-16 | $9.46 | $9.46 | 461,700 | — | — |
| 2013-05-15 | $9.49 | $9.49 | 282,200 | — | — |
| 2013-05-14 | $9.50 | $9.50 | 210,800 | — | — |
| 2013-05-13 | $9.41 | $9.41 | 212,600 | — | — |
| 2013-05-10 | $9.56 | $9.56 | 170,300 | — | — |
| 2013-05-09 | $9.53 | $9.53 | 532,400 | — | — |
| 2013-05-08 | $9.20 | $9.20 | 298,700 | — | — |
| 2013-05-07 | $9.02 | $9.02 | 114,500 | — | — |
| 2013-05-06 | $9.04 | $9.04 | 127,500 | — | — |
| 2013-05-03 | $8.95 | $8.95 | 226,400 | — | — |
| 2013-05-02 | $8.90 | $8.90 | 153,300 | — | — |
| 2013-05-01 | $8.84 | $8.84 | 65,000 | — | — |
| 2013-04-30 | $9.04 | $9.04 | 246,400 | — | — |
| 2013-04-29 | $8.95 | $8.95 | 148,300 | — | — |
| 2013-04-26 | $9.02 | $9.02 | 216,400 | — | — |
| 2013-04-25 | $9.02 | $9.02 | 359,300 | — | — |
| 2013-04-24 | $9.00 | $9.00 | 316,000 | — | — |
| 2013-04-23 | $8.80 | $8.80 | 344,300 | — | — |
| 2013-04-22 | $8.88 | $8.88 | 180,500 | — | — |
| 2013-04-19 | $8.65 | $8.65 | 312,200 | — | — |
| 2013-04-18 | $8.69 | $8.69 | 230,500 | — | — |
| 2013-04-17 | $8.81 | $8.81 | 507,600 | — | — |
| 2013-04-16 | $8.88 | $8.88 | 115,300 | — | — |
| 2013-04-15 | $8.83 | $8.83 | 142,600 | — | — |
| 2013-04-12 | $8.99 | $8.99 | 147,600 | — | — |
| 2013-04-11 | $9.00 | $9.00 | 209,400 | — | — |
| 2013-04-10 | $9.09 | $9.09 | 109,500 | — | — |
| 2013-04-09 | $8.82 | $8.82 | 352,700 | — | — |
| 2013-04-08 | $9.10 | $9.10 | 99,700 | — | — |
| 2013-04-05 | $9.22 | $9.22 | 141,600 | — | — |
| 2013-04-04 | $9.27 | $9.27 | 54,200 | — | — |
| 2013-04-03 | $9.30 | $9.30 | 176,600 | — | — |
| 2013-04-02 | $9.19 | $9.19 | 253,600 | — | — |
| 2013-04-01 | $9.14 | $9.14 | 280,300 | — | — |
| 2013-03-28 | $9.40 | $9.40 | 71,900 | — | — |
| 2013-03-27 | $9.50 | $9.50 | 132,400 | — | — |
| 2013-03-26 | $9.33 | $9.33 | 113,200 | — | — |
| 2013-03-25 | $9.32 | $9.32 | 157,900 | — | — |
| 2013-03-22 | $9.27 | $9.27 | 560,900 | — | — |
| 2013-03-21 | $9.25 | $9.25 | 685,500 | — | — |
| 2013-03-20 | $9.03 | $9.03 | 289,900 | — | — |
| 2013-03-19 | $8.75 | $8.75 | 119,000 | — | — |
| 2013-03-18 | $8.75 | $8.75 | 158,800 | — | — |
| 2013-03-15 | $8.88 | $8.88 | 222,100 | — | — |
| 2013-03-14 | $9.08 | $9.08 | 320,800 | — | — |
| 2013-03-13 | $9.04 | $9.04 | 178,900 | — | — |
| 2013-03-12 | $9.09 | $9.09 | 469,700 | — | — |
| 2013-03-11 | $9.41 | $9.41 | 224,200 | — | — |
| 2013-03-08 | $9.64 | $9.64 | 254,500 | — | — |
| 2013-03-07 | $9.68 | $9.68 | 913,300 | — | — |
| 2013-03-06 | $9.81 | $9.81 | 970,100 | — | — |
| 2013-03-05 | $9.70 | $9.70 | 333,200 | — | — |
| 2013-03-04 | $9.72 | $9.72 | 177,900 | — | — |
| 2013-03-01 | $9.69 | $9.69 | 280,300 | — | — |
| 2013-02-28 | $9.69 | $9.69 | 273,400 | — | — |
| 2013-02-27 | $9.73 | $9.73 | 322,300 | — | — |
| 2013-02-26 | $9.72 | $9.72 | 68,800 | — | — |
| 2013-02-25 | $9.74 | $9.74 | 108,100 | — | — |
| 2013-02-22 | $9.78 | $9.78 | 184,500 | — | — |
| 2013-02-21 | $9.68 | $9.68 | 187,000 | — | — |
| 2013-02-20 | $9.71 | $9.71 | 162,700 | — | — |
| 2013-02-19 | $9.93 | $9.93 | 152,100 | — | — |
| 2013-02-15 | $9.85 | $9.85 | 149,500 | — | — |
| 2013-02-14 | $9.85 | $9.85 | 91,100 | — | — |
| 2013-02-13 | $9.84 | $9.84 | 45,800 | — | — |
| 2013-02-12 | $9.90 | $9.90 | 129,300 | — | — |
| 2013-02-11 | $9.78 | $9.78 | 41,300 | — | — |
| 2013-02-08 | $9.85 | $9.85 | 101,800 | — | — |
| 2013-02-07 | $9.78 | $9.78 | 108,700 | — | — |
| 2013-02-06 | $9.83 | $9.83 | 178,400 | — | — |
| 2013-02-05 | $9.69 | $9.69 | 126,100 | — | — |
| 2013-02-04 | $9.58 | $9.58 | 208,000 | — | — |
| 2013-02-01 | $9.81 | $9.81 | 96,400 | — | — |
| 2013-01-31 | $9.92 | $9.92 | 108,100 | — | — |
| 2013-01-30 | $9.95 | $9.95 | 173,600 | — | — |
| 2013-01-29 | $10.04 | $10.04 | 162,500 | — | — |
| 2013-01-28 | $10.07 | $10.07 | 78,000 | — | — |
| 2013-01-25 | $10.03 | $10.03 | 176,700 | — | — |
| 2013-01-24 | $10.26 | $10.26 | 329,800 | — | — |
| 2013-01-23 | $10.46 | $10.46 | 311,500 | — | — |
| 2013-01-22 | $10.48 | $10.48 | 228,200 | — | — |
| 2013-01-18 | $10.37 | $10.37 | 514,600 | — | — |
| 2013-01-17 | $10.36 | $10.36 | 265,100 | — | — |
| 2013-01-16 | $10.25 | $10.25 | 734,900 | — | — |
| 2013-01-15 | $9.59 | $9.59 | 146,000 | — | — |
| 2013-01-14 | $9.58 | $9.58 | 151,400 | — | — |
| 2013-01-11 | $9.82 | $9.82 | 208,400 | — | — |
| 2013-01-10 | $9.83 | $9.83 | 255,700 | — | — |
| 2013-01-09 | $9.41 | $9.41 | 99,300 | — | — |
| 2013-01-08 | $9.44 | $9.44 | 85,400 | — | — |
| 2013-01-07 | $9.72 | $9.72 | 79,300 | — | — |
| 2013-01-04 | $9.65 | $9.65 | 34,500 | — | — |
| 2013-01-03 | $9.56 | $9.56 | 62,600 | — | — |
| 2013-01-02 | $9.68 | $9.68 | 254,200 | — | — |